Fifth Third Bancorp Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	45.35	46.07	45.17	45.42	45.42	-0.09%	7,621,294
Dec 4, 2025	44.85	45.50	44.67	45.46	45.46	1.18%	4,969,125
Dec 3, 2025	43.83	44.98	43.73	44.93	44.93	2.74%	4,556,587
Dec 2, 2025	43.83	44.07	43.57	43.73	43.73	-0.09%	4,111,225
Dec 1, 2025	43.38	44.15	43.25	43.77	43.77	0.71%	4,735,548
Nov 28, 2025	43.32	43.64	43.16	43.46	43.46	0.30%	1,823,311
Nov 26, 2025	43.18	43.69	43.11	43.33	43.33	0.12%	3,796,568
Nov 25, 2025	42.53	43.40	42.52	43.28	43.28	2.24%	4,471,081
Nov 24, 2025	42.33	42.46	41.87	42.33	42.33	-0.21%	5,909,827
Nov 21, 2025	41.56	42.71	41.32	42.42	42.42	2.76%	6,571,730
Nov 20, 2025	41.94	42.48	41.16	41.28	41.28	-0.48%	7,937,096
Nov 19, 2025	41.45	41.64	40.98	41.48	41.48	0.34%	4,911,581
Nov 18, 2025	41.06	41.65	40.68	41.34	41.34	0.54%	7,155,085
Nov 17, 2025	42.57	42.60	40.92	41.12	41.12	-3.41%	9,484,516
Nov 14, 2025	42.24	42.63	41.81	42.57	42.57	0.31%	4,078,781
Nov 13, 2025	43.06	43.38	42.33	42.44	42.44	-1.78%	7,522,657
Nov 12, 2025	43.10	43.71	42.95	43.21	43.21	0.51%	7,777,433
Nov 11, 2025	43.07	43.50	42.86	42.99	42.99	-0.32%	6,596,227
Nov 10, 2025	42.87	43.40	42.76	43.13	43.13	0.61%	6,973,728
Nov 7, 2025	42.40	42.93	42.09	42.87	42.87	0.78%	9,136,060
Nov 6, 2025	42.48	42.79	42.13	42.54	42.54	0.07%	4,886,872
Nov 5, 2025	42.10	42.64	41.80	42.51	42.51	0.85%	5,368,860
Nov 4, 2025	41.31	42.22	40.95	42.15	42.15	1.49%	18,994,841
Nov 3, 2025	41.43	41.61	40.97	41.53	41.53	-0.22%	7,096,038
Oct 31, 2025	41.69	41.92	41.19	41.62	41.62	-0.79%	5,377,554
Oct 30, 2025	41.67	42.75	41.59	41.95	41.95	0.43%	4,683,988
Oct 29, 2025	42.00	42.49	41.43	41.77	41.77	-1.19%	6,093,678
Oct 28, 2025	42.45	42.50	42.02	42.28	42.28	-0.41%	5,143,335
Oct 27, 2025	42.86	42.99	42.16	42.45	42.45	-0.42%	6,834,960
Oct 24, 2025	42.29	43.03	42.29	42.63	42.63	1.33%	6,365,044
Oct 23, 2025	41.86	42.40	41.58	42.07	42.07	0.91%	7,290,261
Oct 22, 2025	41.99	42.44	41.58	41.69	41.69	-1.14%	7,022,266
Oct 21, 2025	41.70	42.58	41.60	42.17	42.17	0.89%	8,797,959
Oct 20, 2025	41.24	41.90	41.02	41.80	41.80	2.23%	10,719,678
Oct 17, 2025	41.91	42.23	40.66	40.89	40.89	1.31%	14,489,975
Oct 16, 2025	42.74	43.00	40.05	40.36	40.36	-5.96%	16,345,812
Oct 15, 2025	43.59	43.66	42.54	42.92	42.92	-1.13%	10,478,909
Oct 14, 2025	42.23	43.71	42.01	43.41	43.41	2.87%	9,226,665
Oct 13, 2025	42.12	42.43	41.80	42.20	42.20	1.76%	6,091,899
Oct 10, 2025	44.10	44.10	41.43	41.47	41.47	-5.30%	7,699,458
Oct 9, 2025	43.56	44.21	43.46	43.79	43.79	0.57%	12,906,211
Oct 8, 2025	43.68	44.46	43.35	43.54	43.54	-0.32%	14,086,269
Oct 7, 2025	44.17	44.67	43.34	43.68	43.68	-0.25%	17,615,514
Oct 6, 2025	44.06	45.33	43.08	43.79	43.79	-1.40%	40,978,918
Oct 3, 2025	44.34	44.76	43.98	44.41	44.41	0.43%	2,571,104
Oct 2, 2025	44.29	44.48	43.88	44.22	44.22	-0.29%	3,632,949
Oct 1, 2025	44.37	44.75	44.19	44.35	44.35	-0.45%	3,763,679
Sep 30, 2025	44.93	45.17	43.76	44.55	44.55	-1.87%	4,648,854
Sep 29, 2025	45.57	45.57	44.99	45.40	45.00	-0.07%	3,340,880
Sep 26, 2025	45.57	45.98	45.32	45.43	45.03	0.33%	2,601,683